{
  "ok": true,
  "cached": false,
  "ticker": "CGMS",
  "price": 27.09,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.610000610351562,
      "high": 27.670000076293945,
      "low": 27.594999313354492,
      "close": 27.670000076293945,
      "volume": 591200
    },
    {
      "time": "2025-07-28",
      "open": 27.639999389648438,
      "high": 27.649999618530273,
      "low": 27.6299991607666,
      "close": 27.649999618530273,
      "volume": 755600
    },
    {
      "time": "2025-07-29",
      "open": 27.670000076293945,
      "high": 27.709999084472656,
      "low": 27.649999618530273,
      "close": 27.690000534057617,
      "volume": 890400
    },
    {
      "time": "2025-07-30",
      "open": 27.639999389648438,
      "high": 27.698999404907227,
      "low": 27.614999771118164,
      "close": 27.639999389648438,
      "volume": 755200
    },
    {
      "time": "2025-07-31",
      "open": 27.479999542236328,
      "high": 27.5,
      "low": 27.450000762939453,
      "close": 27.459999084472656,
      "volume": 962900
    },
    {
      "time": "2025-08-01",
      "open": 27.540000915527344,
      "high": 27.579999923706055,
      "low": 27.489999771118164,
      "close": 27.56999969482422,
      "volume": 831400
    },
    {
      "time": "2025-08-04",
      "open": 27.600000381469727,
      "high": 27.6299991607666,
      "low": 27.56999969482422,
      "close": 27.6200008392334,
      "volume": 689000
    },
    {
      "time": "2025-08-05",
      "open": 27.610000610351562,
      "high": 27.649999618530273,
      "low": 27.604000091552734,
      "close": 27.649999618530273,
      "volume": 823000
    },
    {
      "time": "2025-08-06",
      "open": 27.610000610351562,
      "high": 27.670000076293945,
      "low": 27.59000015258789,
      "close": 27.670000076293945,
      "volume": 1299900
    },
    {
      "time": "2025-08-07",
      "open": 27.65999984741211,
      "high": 27.68000030517578,
      "low": 27.625,
      "close": 27.649999618530273,
      "volume": 815200
    },
    {
      "time": "2025-08-08",
      "open": 27.6200008392334,
      "high": 27.6299991607666,
      "low": 27.600000381469727,
      "close": 27.6200008392334,
      "volume": 789900
    },
    {
      "time": "2025-08-11",
      "open": 27.6299991607666,
      "high": 27.639999389648438,
      "low": 27.613000869750977,
      "close": 27.6299991607666,
      "volume": 742600
    },
    {
      "time": "2025-08-12",
      "open": 27.610000610351562,
      "high": 27.639999389648438,
      "low": 27.600000381469727,
      "close": 27.639999389648438,
      "volume": 687800
    },
    {
      "time": "2025-08-13",
      "open": 27.709999084472656,
      "high": 27.760000228881836,
      "low": 27.700000762939453,
      "close": 27.760000228881836,
      "volume": 799600
    },
    {
      "time": "2025-08-14",
      "open": 27.700000762939453,
      "high": 27.709999084472656,
      "low": 27.65399932861328,
      "close": 27.670000076293945,
      "volume": 753200
    },
    {
      "time": "2025-08-15",
      "open": 27.68000030517578,
      "high": 27.690000534057617,
      "low": 27.649999618530273,
      "close": 27.670000076293945,
      "volume": 742300
    },
    {
      "time": "2025-08-18",
      "open": 27.65999984741211,
      "high": 27.68000030517578,
      "low": 27.6299991607666,
      "close": 27.639999389648438,
      "volume": 725800
    },
    {
      "time": "2025-08-19",
      "open": 27.65999984741211,
      "high": 27.68000030517578,
      "low": 27.639999389648438,
      "close": 27.670000076293945,
      "volume": 528500
    },
    {
      "time": "2025-08-20",
      "open": 27.65999984741211,
      "high": 27.708999633789062,
      "low": 27.639999389648438,
      "close": 27.65999984741211,
      "volume": 728400
    },
    {
      "time": "2025-08-21",
      "open": 27.6200008392334,
      "high": 27.6299991607666,
      "low": 27.579999923706055,
      "close": 27.610000610351562,
      "volume": 982500
    },
    {
      "time": "2025-08-22",
      "open": 27.6299991607666,
      "high": 27.790000915527344,
      "low": 27.6299991607666,
      "close": 27.790000915527344,
      "volume": 780300
    },
    {
      "time": "2025-08-25",
      "open": 27.780000686645508,
      "high": 27.808000564575195,
      "low": 27.75,
      "close": 27.780000686645508,
      "volume": 844700
    },
    {
      "time": "2025-08-26",
      "open": 27.770000457763672,
      "high": 27.81999969482422,
      "low": 27.7549991607666,
      "close": 27.809999465942383,
      "volume": 752000
    },
    {
      "time": "2025-08-27",
      "open": 27.770000457763672,
      "high": 27.84000015258789,
      "low": 27.739999771118164,
      "close": 27.84000015258789,
      "volume": 742200
    },
    {
      "time": "2025-08-28",
      "open": 27.829999923706055,
      "high": 27.860000610351562,
      "low": 27.823999404907227,
      "close": 27.850000381469727,
      "volume": 693500
    },
    {
      "time": "2025-08-29",
      "open": 27.670000076293945,
      "high": 27.68000030517578,
      "low": 27.649999618530273,
      "close": 27.670000076293945,
      "volume": 741500
    },
    {
      "time": "2025-09-02",
      "open": 27.56999969482422,
      "high": 27.6299991607666,
      "low": 27.559999465942383,
      "close": 27.6299991607666,
      "volume": 810100
    },
    {
      "time": "2025-09-03",
      "open": 27.6299991607666,
      "high": 27.719999313354492,
      "low": 27.614999771118164,
      "close": 27.709999084472656,
      "volume": 710200
    },
    {
      "time": "2025-09-04",
      "open": 27.739999771118164,
      "high": 27.815000534057617,
      "low": 27.729999542236328,
      "close": 27.809999465942383,
      "volume": 849500
    },
    {
      "time": "2025-09-05",
      "open": 27.899999618530273,
      "high": 27.920000076293945,
      "low": 27.8700008392334,
      "close": 27.8799991607666,
      "volume": 715700
    },
    {
      "time": "2025-09-08",
      "open": 27.90999984741211,
      "high": 27.929000854492188,
      "low": 27.8799991607666,
      "close": 27.899999618530273,
      "volume": 785000
    },
    {
      "time": "2025-09-09",
      "open": 27.8700008392334,
      "high": 27.885000228881836,
      "low": 27.81999969482422,
      "close": 27.8700008392334,
      "volume": 878300
    },
    {
      "time": "2025-09-10",
      "open": 27.8799991607666,
      "high": 27.940000534057617,
      "low": 27.8700008392334,
      "close": 27.90999984741211,
      "volume": 890000
    },
    {
      "time": "2025-09-11",
      "open": 27.920000076293945,
      "high": 27.979999542236328,
      "low": 27.913999557495117,
      "close": 27.969999313354492,
      "volume": 750200
    },
    {
      "time": "2025-09-12",
      "open": 27.93000030517578,
      "high": 27.93000030517578,
      "low": 27.84000015258789,
      "close": 27.90999984741211,
      "volume": 689900
    },
    {
      "time": "2025-09-15",
      "open": 27.959999084472656,
      "high": 27.989999771118164,
      "low": 27.950000762939453,
      "close": 27.989999771118164,
      "volume": 677300
    },
    {
      "time": "2025-09-16",
      "open": 27.989999771118164,
      "high": 28,
      "low": 27.920000076293945,
      "close": 27.959999084472656,
      "volume": 1054700
    },
    {
      "time": "2025-09-17",
      "open": 28,
      "high": 28.079999923706055,
      "low": 27.915000915527344,
      "close": 27.940000534057617,
      "volume": 823400
    },
    {
      "time": "2025-09-18",
      "open": 27.940000534057617,
      "high": 27.989999771118164,
      "low": 27.91200065612793,
      "close": 27.979999542236328,
      "volume": 949700
    },
    {
      "time": "2025-09-19",
      "open": 27.969999313354492,
      "high": 27.989999771118164,
      "low": 27.940000534057617,
      "close": 27.959999084472656,
      "volume": 881600
    },
    {
      "time": "2025-09-22",
      "open": 27.940000534057617,
      "high": 27.959999084472656,
      "low": 27.923999786376953,
      "close": 27.93000030517578,
      "volume": 787600
    },
    {
      "time": "2025-09-23",
      "open": 27.959999084472656,
      "high": 27.972000122070312,
      "low": 27.940000534057617,
      "close": 27.969999313354492,
      "volume": 643100
    },
    {
      "time": "2025-09-24",
      "open": 27.93000030517578,
      "high": 27.934999465942383,
      "low": 27.885000228881836,
      "close": 27.899999618530273,
      "volume": 577400
    },
    {
      "time": "2025-09-25",
      "open": 27.84000015258789,
      "high": 27.84000015258789,
      "low": 27.79400062561035,
      "close": 27.84000015258789,
      "volume": 646700
    },
    {
      "time": "2025-09-26",
      "open": 27.829999923706055,
      "high": 27.854999542236328,
      "low": 27.81999969482422,
      "close": 27.84000015258789,
      "volume": 649000
    },
    {
      "time": "2025-09-29",
      "open": 27.75,
      "high": 27.770000457763672,
      "low": 27.735000610351562,
      "close": 27.760000228881836,
      "volume": 503900
    },
    {
      "time": "2025-09-30",
      "open": 27.75,
      "high": 27.780000686645508,
      "low": 27.729999542236328,
      "close": 27.75,
      "volume": 916100
    },
    {
      "time": "2025-10-01",
      "open": 27.790000915527344,
      "high": 27.815000534057617,
      "low": 27.760000228881836,
      "close": 27.809999465942383,
      "volume": 1144800
    },
    {
      "time": "2025-10-02",
      "open": 27.81999969482422,
      "high": 27.849000930786133,
      "low": 27.799999237060547,
      "close": 27.829999923706055,
      "volume": 758400
    },
    {
      "time": "2025-10-03",
      "open": 27.829999923706055,
      "high": 27.84000015258789,
      "low": 27.780000686645508,
      "close": 27.81999969482422,
      "volume": 793000
    },
    {
      "time": "2025-10-06",
      "open": 27.809999465942383,
      "high": 27.829999923706055,
      "low": 27.790000915527344,
      "close": 27.799999237060547,
      "volume": 655800
    },
    {
      "time": "2025-10-07",
      "open": 27.799999237060547,
      "high": 27.826000213623047,
      "low": 27.799999237060547,
      "close": 27.81999969482422,
      "volume": 796300
    },
    {
      "time": "2025-10-08",
      "open": 27.829999923706055,
      "high": 27.829999923706055,
      "low": 27.739999771118164,
      "close": 27.780000686645508,
      "volume": 885600
    },
    {
      "time": "2025-10-09",
      "open": 27.739999771118164,
      "high": 27.75,
      "low": 27.68000030517578,
      "close": 27.719999313354492,
      "volume": 686200
    },
    {
      "time": "2025-10-10",
      "open": 27.729999542236328,
      "high": 27.739999771118164,
      "low": 27.634000778198242,
      "close": 27.639999389648438,
      "volume": 1133200
    },
    {
      "time": "2025-10-13",
      "open": 27.719999313354492,
      "high": 27.770000457763672,
      "low": 27.68000030517578,
      "close": 27.770000457763672,
      "volume": 561200
    },
    {
      "time": "2025-10-14",
      "open": 27.700000762939453,
      "high": 27.827999114990234,
      "low": 27.680999755859375,
      "close": 27.790000915527344,
      "volume": 747000
    },
    {
      "time": "2025-10-15",
      "open": 27.850000381469727,
      "high": 27.889999389648438,
      "low": 27.81800079345703,
      "close": 27.860000610351562,
      "volume": 816900
    },
    {
      "time": "2025-10-16",
      "open": 27.850000381469727,
      "high": 27.8700008392334,
      "low": 27.770000457763672,
      "close": 27.850000381469727,
      "volume": 1598800
    },
    {
      "time": "2025-10-17",
      "open": 27.829999923706055,
      "high": 27.850000381469727,
      "low": 27.799999237060547,
      "close": 27.829999923706055,
      "volume": 698700
    },
    {
      "time": "2025-10-20",
      "open": 27.860000610351562,
      "high": 27.889999389648438,
      "low": 27.850000381469727,
      "close": 27.889999389648438,
      "volume": 655600
    },
    {
      "time": "2025-10-21",
      "open": 27.899999618530273,
      "high": 27.920000076293945,
      "low": 27.84000015258789,
      "close": 27.889999389648438,
      "volume": 868500
    },
    {
      "time": "2025-10-22",
      "open": 27.8799991607666,
      "high": 27.889999389648438,
      "low": 27.84000015258789,
      "close": 27.8799991607666,
      "volume": 634900
    },
    {
      "time": "2025-10-23",
      "open": 27.860000610351562,
      "high": 27.889999389648438,
      "low": 27.850000381469727,
      "close": 27.860000610351562,
      "volume": 863300
    },
    {
      "time": "2025-10-24",
      "open": 27.920000076293945,
      "high": 27.93000030517578,
      "low": 27.850000381469727,
      "close": 27.93000030517578,
      "volume": 586700
    },
    {
      "time": "2025-10-27",
      "open": 27.940000534057617,
      "high": 27.989999771118164,
      "low": 27.93000030517578,
      "close": 27.979999542236328,
      "volume": 807000
    },
    {
      "time": "2025-10-28",
      "open": 27.969999313354492,
      "high": 27.989999771118164,
      "low": 27.950000762939453,
      "close": 27.989999771118164,
      "volume": 823200
    },
    {
      "time": "2025-10-29",
      "open": 27.959999084472656,
      "high": 27.979999542236328,
      "low": 27.860000610351562,
      "close": 27.889999389648438,
      "volume": 949300
    },
    {
      "time": "2025-10-30",
      "open": 27.780000686645508,
      "high": 27.84000015258789,
      "low": 27.777000427246094,
      "close": 27.799999237060547,
      "volume": 885900
    },
    {
      "time": "2025-10-31",
      "open": 27.639999389648438,
      "high": 27.670000076293945,
      "low": 27.559999465942383,
      "close": 27.610000610351562,
      "volume": 803600
    },
    {
      "time": "2025-11-03",
      "open": 27.59000015258789,
      "high": 27.59000015258789,
      "low": 27.53499984741211,
      "close": 27.540000915527344,
      "volume": 873300
    },
    {
      "time": "2025-11-04",
      "open": 27.510000228881836,
      "high": 27.579999923706055,
      "low": 27.50200080871582,
      "close": 27.56999969482422,
      "volume": 1055200
    },
    {
      "time": "2025-11-05",
      "open": 27.56999969482422,
      "high": 27.56999969482422,
      "low": 27.53499984741211,
      "close": 27.549999237060547,
      "volume": 1047900
    },
    {
      "time": "2025-11-06",
      "open": 27.600000381469727,
      "high": 27.610000610351562,
      "low": 27.520000457763672,
      "close": 27.579999923706055,
      "volume": 889900
    },
    {
      "time": "2025-11-07",
      "open": 27.559999465942383,
      "high": 27.59000015258789,
      "low": 27.540000915527344,
      "close": 27.579999923706055,
      "volume": 881200
    },
    {
      "time": "2025-11-10",
      "open": 27.610000610351562,
      "high": 27.639999389648438,
      "low": 27.600000381469727,
      "close": 27.639999389648438,
      "volume": 712600
    },
    {
      "time": "2025-11-11",
      "open": 27.649999618530273,
      "high": 27.709999084472656,
      "low": 27.649999618530273,
      "close": 27.709999084472656,
      "volume": 651300
    },
    {
      "time": "2025-11-12",
      "open": 27.690000534057617,
      "high": 27.700000762939453,
      "low": 27.65999984741211,
      "close": 27.68000030517578,
      "volume": 973600
    },
    {
      "time": "2025-11-13",
      "open": 27.600000381469727,
      "high": 27.6200008392334,
      "low": 27.559999465942383,
      "close": 27.579999923706055,
      "volume": 1046300
    },
    {
      "time": "2025-11-14",
      "open": 27.540000915527344,
      "high": 27.59000015258789,
      "low": 27.530000686645508,
      "close": 27.549999237060547,
      "volume": 1156000
    },
    {
      "time": "2025-11-17",
      "open": 27.540000915527344,
      "high": 27.56999969482422,
      "low": 27.5,
      "close": 27.520000457763672,
      "volume": 597200
    },
    {
      "time": "2025-11-18",
      "open": 27.530000686645508,
      "high": 27.56999969482422,
      "low": 27.530000686645508,
      "close": 27.559999465942383,
      "volume": 742000
    },
    {
      "time": "2025-11-19",
      "open": 27.579999923706055,
      "high": 27.600000381469727,
      "low": 27.552000045776367,
      "close": 27.579999923706055,
      "volume": 801900
    },
    {
      "time": "2025-11-20",
      "open": 27.6299991607666,
      "high": 27.65999984741211,
      "low": 27.56999969482422,
      "close": 27.579999923706055,
      "volume": 640400
    },
    {
      "time": "2025-11-21",
      "open": 27.6299991607666,
      "high": 27.656999588012695,
      "low": 27.600000381469727,
      "close": 27.649999618530273,
      "volume": 832200
    },
    {
      "time": "2025-11-24",
      "open": 27.690000534057617,
      "high": 27.729999542236328,
      "low": 27.68400001525879,
      "close": 27.729999542236328,
      "volume": 733700
    },
    {
      "time": "2025-11-25",
      "open": 27.729999542236328,
      "high": 27.809999465942383,
      "low": 27.719999313354492,
      "close": 27.790000915527344,
      "volume": 727700
    },
    {
      "time": "2025-11-26",
      "open": 27.799999237060547,
      "high": 27.860000610351562,
      "low": 27.784000396728516,
      "close": 27.860000610351562,
      "volume": 826500
    },
    {
      "time": "2025-11-28",
      "open": 27.729999542236328,
      "high": 27.77899932861328,
      "low": 27.700000762939453,
      "close": 27.709999084472656,
      "volume": 576400
    },
    {
      "time": "2025-12-01",
      "open": 27.6299991607666,
      "high": 27.68000030517578,
      "low": 27.6299991607666,
      "close": 27.670000076293945,
      "volume": 1130000
    },
    {
      "time": "2025-12-02",
      "open": 27.690000534057617,
      "high": 27.725000381469727,
      "low": 27.673999786376953,
      "close": 27.709999084472656,
      "volume": 651000
    },
    {
      "time": "2025-12-03",
      "open": 27.709999084472656,
      "high": 27.770000457763672,
      "low": 27.709999084472656,
      "close": 27.75,
      "volume": 833600
    },
    {
      "time": "2025-12-04",
      "open": 27.729999542236328,
      "high": 27.735000610351562,
      "low": 27.68000030517578,
      "close": 27.709999084472656,
      "volume": 873300
    },
    {
      "time": "2025-12-05",
      "open": 27.709999084472656,
      "high": 27.709999084472656,
      "low": 27.670000076293945,
      "close": 27.670000076293945,
      "volume": 796000
    },
    {
      "time": "2025-12-08",
      "open": 27.690000534057617,
      "high": 27.69499969482422,
      "low": 27.6299991607666,
      "close": 27.65999984741211,
      "volume": 590700
    },
    {
      "time": "2025-12-09",
      "open": 27.65999984741211,
      "high": 27.670000076293945,
      "low": 27.6200008392334,
      "close": 27.6200008392334,
      "volume": 622100
    },
    {
      "time": "2025-12-10",
      "open": 27.610000610351562,
      "high": 27.72599983215332,
      "low": 27.610000610351562,
      "close": 27.709999084472656,
      "volume": 972300
    },
    {
      "time": "2025-12-11",
      "open": 27.739999771118164,
      "high": 27.75,
      "low": 27.700000762939453,
      "close": 27.709999084472656,
      "volume": 817600
    },
    {
      "time": "2025-12-12",
      "open": 27.65999984741211,
      "high": 27.670000076293945,
      "low": 27.6200008392334,
      "close": 27.649999618530273,
      "volume": 653500
    },
    {
      "time": "2025-12-15",
      "open": 27.700000762939453,
      "high": 27.708999633789062,
      "low": 27.65999984741211,
      "close": 27.68000030517578,
      "volume": 823900
    },
    {
      "time": "2025-12-16",
      "open": 27.649999618530273,
      "high": 27.709999084472656,
      "low": 27.649999618530273,
      "close": 27.68000030517578,
      "volume": 754700
    },
    {
      "time": "2025-12-17",
      "open": 27.690000534057617,
      "high": 27.709999084472656,
      "low": 27.65999984741211,
      "close": 27.690000534057617,
      "volume": 1680400
    },
    {
      "time": "2025-12-18",
      "open": 27.75,
      "high": 27.770000457763672,
      "low": 27.700000762939453,
      "close": 27.75,
      "volume": 2110400
    },
    {
      "time": "2025-12-19",
      "open": 27.75,
      "high": 27.760000228881836,
      "low": 27.719999313354492,
      "close": 27.729999542236328,
      "volume": 942300
    },
    {
      "time": "2025-12-22",
      "open": 27.739999771118164,
      "high": 27.75,
      "low": 27.71299934387207,
      "close": 27.739999771118164,
      "volume": 837900
    },
    {
      "time": "2025-12-23",
      "open": 27.709999084472656,
      "high": 27.770000457763672,
      "low": 27.709999084472656,
      "close": 27.770000457763672,
      "volume": 880100
    },
    {
      "time": "2025-12-24",
      "open": 27.600000381469727,
      "high": 27.65999984741211,
      "low": 27.594999313354492,
      "close": 27.65999984741211,
      "volume": 494700
    },
    {
      "time": "2025-12-26",
      "open": 27.639999389648438,
      "high": 27.65999984741211,
      "low": 27.6299991607666,
      "close": 27.649999618530273,
      "volume": 951500
    },
    {
      "time": "2025-12-29",
      "open": 27.649999618530273,
      "high": 27.68000030517578,
      "low": 27.635000228881836,
      "close": 27.68000030517578,
      "volume": 846200
    },
    {
      "time": "2025-12-30",
      "open": 27.649999618530273,
      "high": 27.690000534057617,
      "low": 27.643999099731445,
      "close": 27.65999984741211,
      "volume": 923300
    },
    {
      "time": "2025-12-31",
      "open": 27.649999618530273,
      "high": 27.68000030517578,
      "low": 27.6200008392334,
      "close": 27.6200008392334,
      "volume": 1035700
    },
    {
      "time": "2026-01-02",
      "open": 27.65999984741211,
      "high": 27.65999984741211,
      "low": 27.610000610351562,
      "close": 27.6299991607666,
      "volume": 1999300
    },
    {
      "time": "2026-01-05",
      "open": 27.670000076293945,
      "high": 27.700000762939453,
      "low": 27.649999618530273,
      "close": 27.690000534057617,
      "volume": 1170000
    },
    {
      "time": "2026-01-06",
      "open": 27.690000534057617,
      "high": 27.71500015258789,
      "low": 27.65999984741211,
      "close": 27.709999084472656,
      "volume": 1220100
    },
    {
      "time": "2026-01-07",
      "open": 27.719999313354492,
      "high": 27.739999771118164,
      "low": 27.700000762939453,
      "close": 27.719999313354492,
      "volume": 848000
    },
    {
      "time": "2026-01-08",
      "open": 27.670000076293945,
      "high": 27.700000762939453,
      "low": 27.65999984741211,
      "close": 27.68000030517578,
      "volume": 1125300
    },
    {
      "time": "2026-01-09",
      "open": 27.700000762939453,
      "high": 27.729999542236328,
      "low": 27.68000030517578,
      "close": 27.719999313354492,
      "volume": 1081200
    },
    {
      "time": "2026-01-12",
      "open": 27.68000030517578,
      "high": 27.735000610351562,
      "low": 27.670000076293945,
      "close": 27.700000762939453,
      "volume": 975900
    },
    {
      "time": "2026-01-13",
      "open": 27.739999771118164,
      "high": 27.75,
      "low": 27.71299934387207,
      "close": 27.739999771118164,
      "volume": 828900
    },
    {
      "time": "2026-01-14",
      "open": 27.739999771118164,
      "high": 27.770000457763672,
      "low": 27.71500015258789,
      "close": 27.770000457763672,
      "volume": 884700
    },
    {
      "time": "2026-01-15",
      "open": 27.780000686645508,
      "high": 27.78700065612793,
      "low": 27.735000610351562,
      "close": 27.770000457763672,
      "volume": 1688200
    },
    {
      "time": "2026-01-16",
      "open": 27.739999771118164,
      "high": 27.760000228881836,
      "low": 27.719999313354492,
      "close": 27.719999313354492,
      "volume": 873600
    },
    {
      "time": "2026-01-20",
      "open": 27.610000610351562,
      "high": 27.68000030517578,
      "low": 27.604999542236328,
      "close": 27.65999984741211,
      "volume": 1021800
    },
    {
      "time": "2026-01-21",
      "open": 27.690000534057617,
      "high": 27.770000457763672,
      "low": 27.673999786376953,
      "close": 27.75,
      "volume": 1184700
    },
    {
      "time": "2026-01-22",
      "open": 27.75,
      "high": 27.780000686645508,
      "low": 27.719999313354492,
      "close": 27.760000228881836,
      "volume": 1244100
    },
    {
      "time": "2026-01-23",
      "open": 27.760000228881836,
      "high": 27.780000686645508,
      "low": 27.719999313354492,
      "close": 27.770000457763672,
      "volume": 895700
    },
    {
      "time": "2026-01-26",
      "open": 27.780000686645508,
      "high": 27.799999237060547,
      "low": 27.770000457763672,
      "close": 27.790000915527344,
      "volume": 766400
    },
    {
      "time": "2026-01-27",
      "open": 27.770000457763672,
      "high": 27.799999237060547,
      "low": 27.760000228881836,
      "close": 27.780000686645508,
      "volume": 754300
    },
    {
      "time": "2026-01-28",
      "open": 27.75,
      "high": 27.770000457763672,
      "low": 27.729999542236328,
      "close": 27.760000228881836,
      "volume": 940800
    },
    {
      "time": "2026-01-29",
      "open": 27.729999542236328,
      "high": 27.770000457763672,
      "low": 27.701000213623047,
      "close": 27.770000457763672,
      "volume": 951400
    },
    {
      "time": "2026-01-30",
      "open": 27.6299991607666,
      "high": 27.670000076293945,
      "low": 27.6299991607666,
      "close": 27.649999618530273,
      "volume": 922900
    },
    {
      "time": "2026-02-02",
      "open": 27.65999984741211,
      "high": 27.68000030517578,
      "low": 27.649999618530273,
      "close": 27.670000076293945,
      "volume": 898800
    },
    {
      "time": "2026-02-03",
      "open": 27.649999618530273,
      "high": 27.68000030517578,
      "low": 27.62299919128418,
      "close": 27.65999984741211,
      "volume": 1161400
    },
    {
      "time": "2026-02-04",
      "open": 27.6299991607666,
      "high": 27.65999984741211,
      "low": 27.610000610351562,
      "close": 27.639999389648438,
      "volume": 1752500
    },
    {
      "time": "2026-02-05",
      "open": 27.649999618530273,
      "high": 27.690000534057617,
      "low": 27.639999389648438,
      "close": 27.670000076293945,
      "volume": 799500
    },
    {
      "time": "2026-02-06",
      "open": 27.68000030517578,
      "high": 27.704999923706055,
      "low": 27.65999984741211,
      "close": 27.690000534057617,
      "volume": 873000
    },
    {
      "time": "2026-02-09",
      "open": 27.690000534057617,
      "high": 27.739999771118164,
      "low": 27.690000534057617,
      "close": 27.719999313354492,
      "volume": 1001600
    },
    {
      "time": "2026-02-10",
      "open": 27.760000228881836,
      "high": 27.790000915527344,
      "low": 27.739999771118164,
      "close": 27.739999771118164,
      "volume": 949100
    },
    {
      "time": "2026-02-11",
      "open": 27.719999313354492,
      "high": 27.75,
      "low": 27.709999084472656,
      "close": 27.739999771118164,
      "volume": 1604700
    },
    {
      "time": "2026-02-12",
      "open": 27.760000228881836,
      "high": 27.780000686645508,
      "low": 27.75,
      "close": 27.770000457763672,
      "volume": 1475500
    },
    {
      "time": "2026-02-13",
      "open": 27.780000686645508,
      "high": 27.799999237060547,
      "low": 27.770000457763672,
      "close": 27.790000915527344,
      "volume": 1680900
    },
    {
      "time": "2026-02-17",
      "open": 27.790000915527344,
      "high": 27.829999923706055,
      "low": 27.770000457763672,
      "close": 27.799999237060547,
      "volume": 1105000
    },
    {
      "time": "2026-02-18",
      "open": 27.780000686645508,
      "high": 27.84000015258789,
      "low": 27.780000686645508,
      "close": 27.809999465942383,
      "volume": 1106600
    },
    {
      "time": "2026-02-19",
      "open": 27.809999465942383,
      "high": 27.84000015258789,
      "low": 27.790000915527344,
      "close": 27.84000015258789,
      "volume": 1589600
    },
    {
      "time": "2026-02-20",
      "open": 27.809999465942383,
      "high": 27.850000381469727,
      "low": 27.809999465942383,
      "close": 27.84000015258789,
      "volume": 858000
    },
    {
      "time": "2026-02-23",
      "open": 27.81999969482422,
      "high": 27.850000381469727,
      "low": 27.81999969482422,
      "close": 27.81999969482422,
      "volume": 1023200
    },
    {
      "time": "2026-02-24",
      "open": 27.809999465942383,
      "high": 27.81999969482422,
      "low": 27.780000686645508,
      "close": 27.809999465942383,
      "volume": 875400
    },
    {
      "time": "2026-02-25",
      "open": 27.809999465942383,
      "high": 27.829999923706055,
      "low": 27.799999237060547,
      "close": 27.809999465942383,
      "volume": 893500
    },
    {
      "time": "2026-02-26",
      "open": 27.81999969482422,
      "high": 27.829999923706055,
      "low": 27.792999267578125,
      "close": 27.829999923706055,
      "volume": 850100
    },
    {
      "time": "2026-02-27",
      "open": 27.670000076293945,
      "high": 27.709999084472656,
      "low": 27.65999984741211,
      "close": 27.670000076293945,
      "volume": 791400
    },
    {
      "time": "2026-03-02",
      "open": 27.59000015258789,
      "high": 27.65999984741211,
      "low": 27.570999145507812,
      "close": 27.649999618530273,
      "volume": 1052900
    },
    {
      "time": "2026-03-03",
      "open": 27.489999771118164,
      "high": 27.625,
      "low": 27.479999542236328,
      "close": 27.59000015258789,
      "volume": 1148400
    },
    {
      "time": "2026-03-04",
      "open": 27.600000381469727,
      "high": 27.65999984741211,
      "low": 27.593000411987305,
      "close": 27.6200008392334,
      "volume": 1082400
    },
    {
      "time": "2026-03-05",
      "open": 27.579999923706055,
      "high": 27.6200008392334,
      "low": 27.524999618530273,
      "close": 27.549999237060547,
      "volume": 1241400
    },
    {
      "time": "2026-03-06",
      "open": 27.459999084472656,
      "high": 27.540000915527344,
      "low": 27.434999465942383,
      "close": 27.469999313354492,
      "volume": 1385100
    },
    {
      "time": "2026-03-09",
      "open": 27.399999618530273,
      "high": 27.584999084472656,
      "low": 27.39299964904785,
      "close": 27.56999969482422,
      "volume": 838600
    },
    {
      "time": "2026-03-10",
      "open": 27.540000915527344,
      "high": 27.600000381469727,
      "low": 27.510000228881836,
      "close": 27.510000228881836,
      "volume": 1118500
    },
    {
      "time": "2026-03-11",
      "open": 27.469999313354492,
      "high": 27.485000610351562,
      "low": 27.399999618530273,
      "close": 27.399999618530273,
      "volume": 822100
    },
    {
      "time": "2026-03-12",
      "open": 27.3700008392334,
      "high": 27.3799991607666,
      "low": 27.2549991607666,
      "close": 27.280000686645508,
      "volume": 962800
    },
    {
      "time": "2026-03-13",
      "open": 27.31999969482422,
      "high": 27.344999313354492,
      "low": 27.190000534057617,
      "close": 27.209999084472656,
      "volume": 912100
    },
    {
      "time": "2026-03-16",
      "open": 27.329999923706055,
      "high": 27.350000381469727,
      "low": 27.290000915527344,
      "close": 27.309999465942383,
      "volume": 985900
    },
    {
      "time": "2026-03-17",
      "open": 27.3700008392334,
      "high": 27.440000534057617,
      "low": 27.3700008392334,
      "close": 27.43000030517578,
      "volume": 884100
    },
    {
      "time": "2026-03-18",
      "open": 27.389999389648438,
      "high": 27.420000076293945,
      "low": 27.309999465942383,
      "close": 27.31999969482422,
      "volume": 885500
    },
    {
      "time": "2026-03-19",
      "open": 27.219999313354492,
      "high": 27.385000228881836,
      "low": 27.209999084472656,
      "close": 27.3700008392334,
      "volume": 861800
    },
    {
      "time": "2026-03-20",
      "open": 27.290000915527344,
      "high": 27.299999237060547,
      "low": 27.124000549316406,
      "close": 27.139999389648438,
      "volume": 889500
    },
    {
      "time": "2026-03-23",
      "open": 27.229999542236328,
      "high": 27.329999923706055,
      "low": 27.200000762939453,
      "close": 27.260000228881836,
      "volume": 568900
    },
    {
      "time": "2026-03-24",
      "open": 27.209999084472656,
      "high": 27.270000457763672,
      "low": 27.174999237060547,
      "close": 27.209999084472656,
      "volume": 751500
    },
    {
      "time": "2026-03-25",
      "open": 27.309999465942383,
      "high": 27.34000015258789,
      "low": 27.270000457763672,
      "close": 27.299999237060547,
      "volume": 629100
    },
    {
      "time": "2026-03-26",
      "open": 27.209999084472656,
      "high": 27.239999771118164,
      "low": 27.104999542236328,
      "close": 27.110000610351562,
      "volume": 991400
    },
    {
      "time": "2026-03-27",
      "open": 27.020000457763672,
      "high": 27.079999923706055,
      "low": 27.010000228881836,
      "close": 27.040000915527344,
      "volume": 1084500
    },
    {
      "time": "2026-03-30",
      "open": 27.059999465942383,
      "high": 27.097000122070312,
      "low": 27.020000457763672,
      "close": 27.020000457763672,
      "volume": 728100
    },
    {
      "time": "2026-03-31",
      "open": 27.1299991607666,
      "high": 27.25,
      "low": 27.1200008392334,
      "close": 27.229999542236328,
      "volume": 1243200
    },
    {
      "time": "2026-04-01",
      "open": 27.270000457763672,
      "high": 27.31999969482422,
      "low": 27.2549991607666,
      "close": 27.290000915527344,
      "volume": 760200
    },
    {
      "time": "2026-04-02",
      "open": 27.219999313354492,
      "high": 27.3700008392334,
      "low": 27.219999313354492,
      "close": 27.360000610351562,
      "volume": 626200
    },
    {
      "time": "2026-04-06",
      "open": 27.329999923706055,
      "high": 27.389999389648438,
      "low": 27.329999923706055,
      "close": 27.360000610351562,
      "volume": 869500
    },
    {
      "time": "2026-04-07",
      "open": 27.360000610351562,
      "high": 27.399999618530273,
      "low": 27.25,
      "close": 27.389999389648438,
      "volume": 1204400
    },
    {
      "time": "2026-04-08",
      "open": 27.59000015258789,
      "high": 27.59000015258789,
      "low": 27.474000930786133,
      "close": 27.510000228881836,
      "volume": 1091500
    },
    {
      "time": "2026-04-09",
      "open": 27.510000228881836,
      "high": 27.599000930786133,
      "low": 27.479999542236328,
      "close": 27.549999237060547,
      "volume": 743900
    },
    {
      "time": "2026-04-10",
      "open": 27.549999237060547,
      "high": 27.549999237060547,
      "low": 27.459999084472656,
      "close": 27.469999313354492,
      "volume": 677500
    },
    {
      "time": "2026-04-13",
      "open": 27.459999084472656,
      "high": 27.579999923706055,
      "low": 27.45400047302246,
      "close": 27.579999923706055,
      "volume": 703300
    },
    {
      "time": "2026-04-14",
      "open": 27.600000381469727,
      "high": 27.68000030517578,
      "low": 27.600000381469727,
      "close": 27.670000076293945,
      "volume": 1065000
    },
    {
      "time": "2026-04-15",
      "open": 27.639999389648438,
      "high": 27.65999984741211,
      "low": 27.6299991607666,
      "close": 27.649999618530273,
      "volume": 790400
    },
    {
      "time": "2026-04-16",
      "open": 27.68000030517578,
      "high": 27.68000030517578,
      "low": 27.600000381469727,
      "close": 27.610000610351562,
      "volume": 750100
    },
    {
      "time": "2026-04-17",
      "open": 27.700000762939453,
      "high": 27.75,
      "low": 27.690000534057617,
      "close": 27.719999313354492,
      "volume": 823400
    },
    {
      "time": "2026-04-20",
      "open": 27.709999084472656,
      "high": 27.719999313354492,
      "low": 27.68000030517578,
      "close": 27.719999313354492,
      "volume": 772000
    },
    {
      "time": "2026-04-21",
      "open": 27.709999084472656,
      "high": 27.709999084472656,
      "low": 27.634000778198242,
      "close": 27.649999618530273,
      "volume": 1046900
    },
    {
      "time": "2026-04-22",
      "open": 27.690000534057617,
      "high": 27.715999603271484,
      "low": 27.68000030517578,
      "close": 27.690000534057617,
      "volume": 687900
    },
    {
      "time": "2026-04-23",
      "open": 27.68000030517578,
      "high": 27.709999084472656,
      "low": 27.579999923706055,
      "close": 27.649999618530273,
      "volume": 834400
    },
    {
      "time": "2026-04-24",
      "open": 27.639999389648438,
      "high": 27.690000534057617,
      "low": 27.614999771118164,
      "close": 27.68000030517578,
      "volume": 804100
    },
    {
      "time": "2026-04-27",
      "open": 27.639999389648438,
      "high": 27.667999267578125,
      "low": 27.614999771118164,
      "close": 27.639999389648438,
      "volume": 610700
    },
    {
      "time": "2026-04-28",
      "open": 27.579999923706055,
      "high": 27.639999389648438,
      "low": 27.579999923706055,
      "close": 27.639999389648438,
      "volume": 887800
    },
    {
      "time": "2026-04-29",
      "open": 27.59000015258789,
      "high": 27.59000015258789,
      "low": 27.5049991607666,
      "close": 27.549999237060547,
      "volume": 985100
    },
    {
      "time": "2026-04-30",
      "open": 27.399999618530273,
      "high": 27.450000762939453,
      "low": 27.3799991607666,
      "close": 27.440000534057617,
      "volume": 1029500
    },
    {
      "time": "2026-05-01",
      "open": 27.459999084472656,
      "high": 27.535999298095703,
      "low": 27.44499969482422,
      "close": 27.489999771118164,
      "volume": 1442400
    },
    {
      "time": "2026-05-04",
      "open": 27.459999084472656,
      "high": 27.469999313354492,
      "low": 27.354999542236328,
      "close": 27.40999984741211,
      "volume": 825500
    },
    {
      "time": "2026-05-05",
      "open": 27.440000534057617,
      "high": 27.479999542236328,
      "low": 27.434999465942383,
      "close": 27.469999313354492,
      "volume": 1059300
    },
    {
      "time": "2026-05-06",
      "open": 27.540000915527344,
      "high": 27.579999923706055,
      "low": 27.530000686645508,
      "close": 27.56999969482422,
      "volume": 1032900
    },
    {
      "time": "2026-05-07",
      "open": 27.59000015258789,
      "high": 27.59000015258789,
      "low": 27.479999542236328,
      "close": 27.489999771118164,
      "volume": 761600
    },
    {
      "time": "2026-05-08",
      "open": 27.540000915527344,
      "high": 27.56999969482422,
      "low": 27.53499984741211,
      "close": 27.56999969482422,
      "volume": 914300
    },
    {
      "time": "2026-05-11",
      "open": 27.540000915527344,
      "high": 27.559999465942383,
      "low": 27.520000457763672,
      "close": 27.530000686645508,
      "volume": 782100
    },
    {
      "time": "2026-05-12",
      "open": 27.469999313354492,
      "high": 27.469999313354492,
      "low": 27.43000030517578,
      "close": 27.469999313354492,
      "volume": 1112500
    },
    {
      "time": "2026-05-13",
      "open": 27.459999084472656,
      "high": 27.493999481201172,
      "low": 27.43000030517578,
      "close": 27.489999771118164,
      "volume": 963800
    },
    {
      "time": "2026-05-14",
      "open": 27.510000228881836,
      "high": 27.530000686645508,
      "low": 27.479999542236328,
      "close": 27.479999542236328,
      "volume": 805600
    },
    {
      "time": "2026-05-15",
      "open": 27.3799991607666,
      "high": 27.389999389648438,
      "low": 27.34000015258789,
      "close": 27.350000381469727,
      "volume": 879000
    },
    {
      "time": "2026-05-18",
      "open": 27.3700008392334,
      "high": 27.405000686645508,
      "low": 27.309999465942383,
      "close": 27.350000381469727,
      "volume": 839900
    },
    {
      "time": "2026-05-19",
      "open": 27.270000457763672,
      "high": 27.299999237060547,
      "low": 27.229999542236328,
      "close": 27.270000457763672,
      "volume": 835300
    },
    {
      "time": "2026-05-20",
      "open": 27.280000686645508,
      "high": 27.43000030517578,
      "low": 27.270000457763672,
      "close": 27.43000030517578,
      "volume": 832300
    },
    {
      "time": "2026-05-21",
      "open": 27.3700008392334,
      "high": 27.450000762939453,
      "low": 27.34000015258789,
      "close": 27.440000534057617,
      "volume": 893000
    },
    {
      "time": "2026-05-22",
      "open": 27.469999313354492,
      "high": 27.479999542236328,
      "low": 27.40399932861328,
      "close": 27.459999084472656,
      "volume": 872900
    },
    {
      "time": "2026-05-26",
      "open": 27.520000457763672,
      "high": 27.547000885009766,
      "low": 27.5,
      "close": 27.530000686645508,
      "volume": 737200
    },
    {
      "time": "2026-05-27",
      "open": 27.540000915527344,
      "high": 27.56999969482422,
      "low": 27.520000457763672,
      "close": 27.530000686645508,
      "volume": 914400
    },
    {
      "time": "2026-05-28",
      "open": 27.540000915527344,
      "high": 27.600000381469727,
      "low": 27.520000457763672,
      "close": 27.59000015258789,
      "volume": 2172300
    },
    {
      "time": "2026-05-29",
      "open": 27.479999542236328,
      "high": 27.510000228881836,
      "low": 27.459999084472656,
      "close": 27.479999542236328,
      "volume": 800300
    },
    {
      "time": "2026-06-01",
      "open": 27.440000534057617,
      "high": 27.485000610351562,
      "low": 27.40999984741211,
      "close": 27.479999542236328,
      "volume": 998900
    },
    {
      "time": "2026-06-02",
      "open": 27.489999771118164,
      "high": 27.510000228881836,
      "low": 27.469999313354492,
      "close": 27.489999771118164,
      "volume": 1240400
    },
    {
      "time": "2026-06-03",
      "open": 27.440000534057617,
      "high": 27.450000762939453,
      "low": 27.399999618530273,
      "close": 27.420000076293945,
      "volume": 1482000
    },
    {
      "time": "2026-06-04",
      "open": 27.450000762939453,
      "high": 27.469999313354492,
      "low": 27.440000534057617,
      "close": 27.459999084472656,
      "volume": 1139700
    },
    {
      "time": "2026-06-05",
      "open": 27.389999389648438,
      "high": 27.395999908447266,
      "low": 27.304000854492188,
      "close": 27.329999923706055,
      "volume": 984800
    },
    {
      "time": "2026-06-08",
      "open": 27.3700008392334,
      "high": 27.3799991607666,
      "low": 27.299999237060547,
      "close": 27.31999969482422,
      "volume": 1445600
    },
    {
      "time": "2026-06-09",
      "open": 27.360000610351562,
      "high": 27.406999588012695,
      "low": 27.325000762939453,
      "close": 27.3799991607666,
      "volume": 1187900
    },
    {
      "time": "2026-06-10",
      "open": 27.3700008392334,
      "high": 27.399999618530273,
      "low": 27.329999923706055,
      "close": 27.34000015258789,
      "volume": 973100
    },
    {
      "time": "2026-06-11",
      "open": 27.3700008392334,
      "high": 27.510000228881836,
      "low": 27.364999771118164,
      "close": 27.5,
      "volume": 2527300
    },
    {
      "time": "2026-06-12",
      "open": 27.479999542236328,
      "high": 27.496000289916992,
      "low": 27.440000534057617,
      "close": 27.479999542236328,
      "volume": 2602100
    },
    {
      "time": "2026-06-15",
      "open": 27.549999237060547,
      "high": 27.559999465942383,
      "low": 27.5049991607666,
      "close": 27.530000686645508,
      "volume": 1106900
    },
    {
      "time": "2026-06-16",
      "open": 27.510000228881836,
      "high": 27.540000915527344,
      "low": 27.5049991607666,
      "close": 27.520000457763672,
      "volume": 900200
    },
    {
      "time": "2026-06-17",
      "open": 27.489999771118164,
      "high": 27.527000427246094,
      "low": 27.384000778198242,
      "close": 27.399999618530273,
      "volume": 876000
    },
    {
      "time": "2026-06-18",
      "open": 27.469999313354492,
      "high": 27.5,
      "low": 27.450000762939453,
      "close": 27.469999313354492,
      "volume": 700500
    },
    {
      "time": "2026-06-22",
      "open": 27.399999618530273,
      "high": 27.43000030517578,
      "low": 27.389999389648438,
      "close": 27.40999984741211,
      "volume": 784100
    },
    {
      "time": "2026-06-23",
      "open": 27.389999389648438,
      "high": 27.450000762939453,
      "low": 27.389999389648438,
      "close": 27.420000076293945,
      "volume": 828200
    },
    {
      "time": "2026-06-24",
      "open": 27.479999542236328,
      "high": 27.5,
      "low": 27.459999084472656,
      "close": 27.479999542236328,
      "volume": 776200
    },
    {
      "time": "2026-06-25",
      "open": 27.479999542236328,
      "high": 27.510000228881836,
      "low": 27.46500015258789,
      "close": 27.479999542236328,
      "volume": 702400
    },
    {
      "time": "2026-06-26",
      "open": 27.479999542236328,
      "high": 27.520000457763672,
      "low": 27.459999084472656,
      "close": 27.489999771118164,
      "volume": 566600
    },
    {
      "time": "2026-06-29",
      "open": 27.3700008392334,
      "high": 27.399999618530273,
      "low": 27.354999542236328,
      "close": 27.389999389648438,
      "volume": 606600
    },
    {
      "time": "2026-06-30",
      "open": 27.3799991607666,
      "high": 27.399999618530273,
      "low": 27.31999969482422,
      "close": 27.329999923706055,
      "volume": 1516000
    },
    {
      "time": "2026-07-01",
      "open": 27.299999237060547,
      "high": 27.329999923706055,
      "low": 27.28499984741211,
      "close": 27.31999969482422,
      "volume": 852000
    },
    {
      "time": "2026-07-02",
      "open": 27.360000610351562,
      "high": 27.3799991607666,
      "low": 27.334999084472656,
      "close": 27.3799991607666,
      "volume": 748200
    },
    {
      "time": "2026-07-06",
      "open": 27.3799991607666,
      "high": 27.399999618530273,
      "low": 27.360000610351562,
      "close": 27.399999618530273,
      "volume": 1023600
    },
    {
      "time": "2026-07-07",
      "open": 27.360000610351562,
      "high": 27.3700008392334,
      "low": 27.290000915527344,
      "close": 27.309999465942383,
      "volume": 764900
    },
    {
      "time": "2026-07-08",
      "open": 27.260000228881836,
      "high": 27.290000915527344,
      "low": 27.229999542236328,
      "close": 27.280000686645508,
      "volume": 873800
    },
    {
      "time": "2026-07-09",
      "open": 27.299999237060547,
      "high": 27.350000381469727,
      "low": 27.290000915527344,
      "close": 27.309999465942383,
      "volume": 950000
    },
    {
      "time": "2026-07-10",
      "open": 27.299999237060547,
      "high": 27.309999465942383,
      "low": 27.235000610351562,
      "close": 27.280000686645508,
      "volume": 1043700
    },
    {
      "time": "2026-07-13",
      "open": 27.25,
      "high": 27.270000457763672,
      "low": 27.190000534057617,
      "close": 27.209999084472656,
      "volume": 784600
    },
    {
      "time": "2026-07-14",
      "open": 27.25,
      "high": 27.274999618530273,
      "low": 27.225000381469727,
      "close": 27.260000228881836,
      "volume": 906900
    },
    {
      "time": "2026-07-15",
      "open": 27.280000686645508,
      "high": 27.329999923706055,
      "low": 27.274999618530273,
      "close": 27.309999465942383,
      "volume": 622300
    },
    {
      "time": "2026-07-16",
      "open": 27.280000686645508,
      "high": 27.31999969482422,
      "low": 27.274999618530273,
      "close": 27.299999237060547,
      "volume": 774100
    },
    {
      "time": "2026-07-17",
      "open": 27.299999237060547,
      "high": 27.34000015258789,
      "low": 27.290000915527344,
      "close": 27.299999237060547,
      "volume": 621300
    },
    {
      "time": "2026-07-20",
      "open": 27.299999237060547,
      "high": 27.299999237060547,
      "low": 27.239999771118164,
      "close": 27.260000228881836,
      "volume": 640700
    },
    {
      "time": "2026-07-21",
      "open": 27.229999542236328,
      "high": 27.239999771118164,
      "low": 27.209999084472656,
      "close": 27.229999542236328,
      "volume": 1181600
    },
    {
      "time": "2026-07-22",
      "open": 27.200000762939453,
      "high": 27.209999084472656,
      "low": 27.18000030517578,
      "close": 27.190000534057617,
      "volume": 3963400
    },
    {
      "time": "2026-07-23",
      "open": 27.09000015258789,
      "high": 27.110000610351562,
      "low": 27.06999969482422,
      "close": 27.100000381469727,
      "volume": 860800
    },
    {
      "time": "2026-07-24",
      "open": 27.09000015258789,
      "high": 27.125,
      "low": 27.079999923706055,
      "close": 27.09000015258789,
      "volume": 704706
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 27.7689998626709
    },
    {
      "time": "2025-10-06",
      "value": 27.77159984588623
    },
    {
      "time": "2025-10-07",
      "value": 27.774999847412108
    },
    {
      "time": "2025-10-08",
      "value": 27.776799850463867
    },
    {
      "time": "2025-10-09",
      "value": 27.778399848937987
    },
    {
      "time": "2025-10-10",
      "value": 27.781999855041505
    },
    {
      "time": "2025-10-13",
      "value": 27.785999870300294
    },
    {
      "time": "2025-10-14",
      "value": 27.789399871826173
    },
    {
      "time": "2025-10-15",
      "value": 27.7935998916626
    },
    {
      "time": "2025-10-16",
      "value": 27.797199897766113
    },
    {
      "time": "2025-10-17",
      "value": 27.800799903869628
    },
    {
      "time": "2025-10-20",
      "value": 27.80619987487793
    },
    {
      "time": "2025-10-21",
      "value": 27.811399879455568
    },
    {
      "time": "2025-10-22",
      "value": 27.81619987487793
    },
    {
      "time": "2025-10-23",
      "value": 27.818199882507326
    },
    {
      "time": "2025-10-24",
      "value": 27.82339988708496
    },
    {
      "time": "2025-10-27",
      "value": 27.829599876403808
    },
    {
      "time": "2025-10-28",
      "value": 27.836599884033202
    },
    {
      "time": "2025-10-29",
      "value": 27.840999870300294
    },
    {
      "time": "2025-10-30",
      "value": 27.843799858093263
    },
    {
      "time": "2025-10-31",
      "value": 27.843799858093263
    },
    {
      "time": "2025-11-03",
      "value": 27.83879985809326
    },
    {
      "time": "2025-11-04",
      "value": 27.834599838256835
    },
    {
      "time": "2025-11-05",
      "value": 27.8293998336792
    },
    {
      "time": "2025-11-06",
      "value": 27.824199829101563
    },
    {
      "time": "2025-11-07",
      "value": 27.81879981994629
    },
    {
      "time": "2025-11-10",
      "value": 27.81819980621338
    },
    {
      "time": "2025-11-11",
      "value": 27.8197998046875
    },
    {
      "time": "2025-11-12",
      "value": 27.819199829101564
    },
    {
      "time": "2025-11-13",
      "value": 27.814599838256836
    },
    {
      "time": "2025-11-14",
      "value": 27.807999839782713
    },
    {
      "time": "2025-11-17",
      "value": 27.80039985656738
    },
    {
      "time": "2025-11-18",
      "value": 27.79419982910156
    },
    {
      "time": "2025-11-19",
      "value": 27.787599830627443
    },
    {
      "time": "2025-11-20",
      "value": 27.77979984283447
    },
    {
      "time": "2025-11-21",
      "value": 27.774599838256837
    },
    {
      "time": "2025-11-24",
      "value": 27.7693998336792
    },
    {
      "time": "2025-11-25",
      "value": 27.76599987030029
    },
    {
      "time": "2025-11-26",
      "value": 27.76439987182617
    },
    {
      "time": "2025-11-28",
      "value": 27.758999862670898
    },
    {
      "time": "2025-12-01",
      "value": 27.753199882507325
    },
    {
      "time": "2025-12-02",
      "value": 27.74879985809326
    },
    {
      "time": "2025-12-03",
      "value": 27.74439987182617
    },
    {
      "time": "2025-12-04",
      "value": 27.740599861145018
    },
    {
      "time": "2025-12-05",
      "value": 27.73719985961914
    },
    {
      "time": "2025-12-08",
      "value": 27.733599853515624
    },
    {
      "time": "2025-12-09",
      "value": 27.730799865722656
    },
    {
      "time": "2025-12-10",
      "value": 27.72999984741211
    },
    {
      "time": "2025-12-11",
      "value": 27.727999839782715
    },
    {
      "time": "2025-12-12",
      "value": 27.7243998336792
    },
    {
      "time": "2025-12-15",
      "value": 27.72159984588623
    },
    {
      "time": "2025-12-16",
      "value": 27.719199867248534
    },
    {
      "time": "2025-12-17",
      "value": 27.716599884033204
    },
    {
      "time": "2025-12-18",
      "value": 27.715999870300294
    },
    {
      "time": "2025-12-19",
      "value": 27.71619987487793
    },
    {
      "time": "2025-12-22",
      "value": 27.718199882507324
    },
    {
      "time": "2025-12-23",
      "value": 27.718199882507324
    },
    {
      "time": "2025-12-24",
      "value": 27.71559986114502
    },
    {
      "time": "2025-12-26",
      "value": 27.711399841308594
    },
    {
      "time": "2025-12-29",
      "value": 27.707999839782715
    },
    {
      "time": "2025-12-30",
      "value": 27.704599838256836
    },
    {
      "time": "2025-12-31",
      "value": 27.699199867248534
    },
    {
      "time": "2026-01-02",
      "value": 27.6939998626709
    },
    {
      "time": "2026-01-05",
      "value": 27.690199890136718
    },
    {
      "time": "2026-01-06",
      "value": 27.68719985961914
    },
    {
      "time": "2026-01-07",
      "value": 27.682999839782713
    },
    {
      "time": "2026-01-08",
      "value": 27.676999855041505
    },
    {
      "time": "2026-01-09",
      "value": 27.67159984588623
    },
    {
      "time": "2026-01-12",
      "value": 27.667799873352052
    },
    {
      "time": "2026-01-13",
      "value": 27.666599884033204
    },
    {
      "time": "2026-01-14",
      "value": 27.669799880981444
    },
    {
      "time": "2026-01-15",
      "value": 27.67439987182617
    },
    {
      "time": "2026-01-16",
      "value": 27.677399864196776
    },
    {
      "time": "2026-01-20",
      "value": 27.67959987640381
    },
    {
      "time": "2026-01-21",
      "value": 27.68299987792969
    },
    {
      "time": "2026-01-22",
      "value": 27.686599884033203
    },
    {
      "time": "2026-01-23",
      "value": 27.68919990539551
    },
    {
      "time": "2026-01-26",
      "value": 27.6907999420166
    },
    {
      "time": "2026-01-27",
      "value": 27.692799949645995
    },
    {
      "time": "2026-01-28",
      "value": 27.696399955749513
    },
    {
      "time": "2026-01-29",
      "value": 27.700799980163573
    },
    {
      "time": "2026-01-30",
      "value": 27.703399963378907
    },
    {
      "time": "2026-02-02",
      "value": 27.705599975585937
    },
    {
      "time": "2026-02-03",
      "value": 27.70719997406006
    },
    {
      "time": "2026-02-04",
      "value": 27.708399963378906
    },
    {
      "time": "2026-02-05",
      "value": 27.70879997253418
    },
    {
      "time": "2026-02-06",
      "value": 27.707999992370606
    },
    {
      "time": "2026-02-09",
      "value": 27.70659996032715
    },
    {
      "time": "2026-02-10",
      "value": 27.70419994354248
    },
    {
      "time": "2026-02-11",
      "value": 27.70479995727539
    },
    {
      "time": "2026-02-12",
      "value": 27.706799964904786
    },
    {
      "time": "2026-02-13",
      "value": 27.708400001525877
    },
    {
      "time": "2026-02-17",
      "value": 27.70939998626709
    },
    {
      "time": "2026-02-18",
      "value": 27.711399993896485
    },
    {
      "time": "2026-02-19",
      "value": 27.714799995422364
    },
    {
      "time": "2026-02-20",
      "value": 27.71840000152588
    },
    {
      "time": "2026-02-23",
      "value": 27.722399978637696
    },
    {
      "time": "2026-02-24",
      "value": 27.72439998626709
    },
    {
      "time": "2026-02-25",
      "value": 27.726399993896486
    },
    {
      "time": "2026-02-26",
      "value": 27.73
    },
    {
      "time": "2026-02-27",
      "value": 27.729799995422365
    },
    {
      "time": "2026-03-02",
      "value": 27.729199981689455
    },
    {
      "time": "2026-03-03",
      "value": 27.72719997406006
    },
    {
      "time": "2026-03-04",
      "value": 27.724599990844727
    },
    {
      "time": "2026-03-05",
      "value": 27.720999984741212
    },
    {
      "time": "2026-03-06",
      "value": 27.71559997558594
    },
    {
      "time": "2026-03-09",
      "value": 27.71159996032715
    },
    {
      "time": "2026-03-10",
      "value": 27.708599967956545
    },
    {
      "time": "2026-03-11",
      "value": 27.703599967956542
    },
    {
      "time": "2026-03-12",
      "value": 27.69559997558594
    },
    {
      "time": "2026-03-13",
      "value": 27.686599960327147
    },
    {
      "time": "2026-03-16",
      "value": 27.680399932861327
    },
    {
      "time": "2026-03-17",
      "value": 27.676399955749513
    },
    {
      "time": "2026-03-18",
      "value": 27.668999938964845
    },
    {
      "time": "2026-03-19",
      "value": 27.66219997406006
    },
    {
      "time": "2026-03-20",
      "value": 27.650599975585937
    },
    {
      "time": "2026-03-23",
      "value": 27.64219997406006
    },
    {
      "time": "2026-03-24",
      "value": 27.631999969482422
    },
    {
      "time": "2026-03-25",
      "value": 27.623999938964843
    },
    {
      "time": "2026-03-26",
      "value": 27.611399955749512
    },
    {
      "time": "2026-03-27",
      "value": 27.596799964904786
    },
    {
      "time": "2026-03-30",
      "value": 27.581799964904786
    },
    {
      "time": "2026-03-31",
      "value": 27.571999969482423
    },
    {
      "time": "2026-04-01",
      "value": 27.564599990844727
    },
    {
      "time": "2026-04-02",
      "value": 27.55680000305176
    },
    {
      "time": "2026-04-06",
      "value": 27.548800010681152
    },
    {
      "time": "2026-04-07",
      "value": 27.541199989318848
    },
    {
      "time": "2026-04-08",
      "value": 27.53559997558594
    },
    {
      "time": "2026-04-09",
      "value": 27.53099994659424
    },
    {
      "time": "2026-04-10",
      "value": 27.52519992828369
    },
    {
      "time": "2026-04-13",
      "value": 27.52139991760254
    },
    {
      "time": "2026-04-14",
      "value": 27.52179992675781
    },
    {
      "time": "2026-04-15",
      "value": 27.52139991760254
    },
    {
      "time": "2026-04-16",
      "value": 27.520399932861327
    },
    {
      "time": "2026-04-17",
      "value": 27.52199993133545
    },
    {
      "time": "2026-04-20",
      "value": 27.52299991607666
    },
    {
      "time": "2026-04-21",
      "value": 27.522199897766114
    },
    {
      "time": "2026-04-22",
      "value": 27.521599922180176
    },
    {
      "time": "2026-04-23",
      "value": 27.519799919128417
    },
    {
      "time": "2026-04-24",
      "value": 27.51859992980957
    },
    {
      "time": "2026-04-27",
      "value": 27.515999908447267
    },
    {
      "time": "2026-04-28",
      "value": 27.512999877929687
    },
    {
      "time": "2026-04-29",
      "value": 27.507999877929688
    },
    {
      "time": "2026-04-30",
      "value": 27.50059989929199
    },
    {
      "time": "2026-05-01",
      "value": 27.493599891662598
    },
    {
      "time": "2026-05-04",
      "value": 27.48499988555908
    },
    {
      "time": "2026-05-05",
      "value": 27.477999877929687
    },
    {
      "time": "2026-05-06",
      "value": 27.473199882507323
    },
    {
      "time": "2026-05-07",
      "value": 27.46679988861084
    },
    {
      "time": "2026-05-08",
      "value": 27.461599884033202
    },
    {
      "time": "2026-05-11",
      "value": 27.458799896240233
    },
    {
      "time": "2026-05-12",
      "value": 27.45519989013672
    },
    {
      "time": "2026-05-13",
      "value": 27.453199882507324
    },
    {
      "time": "2026-05-14",
      "value": 27.450399856567383
    },
    {
      "time": "2026-05-15",
      "value": 27.446399879455566
    },
    {
      "time": "2026-05-18",
      "value": 27.44399990081787
    },
    {
      "time": "2026-05-19",
      "value": 27.43799991607666
    },
    {
      "time": "2026-05-20",
      "value": 27.43639991760254
    },
    {
      "time": "2026-05-21",
      "value": 27.437199935913085
    },
    {
      "time": "2026-05-22",
      "value": 27.440799903869628
    },
    {
      "time": "2026-05-26",
      "value": 27.447199935913087
    },
    {
      "time": "2026-05-27",
      "value": 27.451599960327147
    },
    {
      "time": "2026-05-28",
      "value": 27.45479995727539
    },
    {
      "time": "2026-05-29",
      "value": 27.457999954223634
    },
    {
      "time": "2026-06-01",
      "value": 27.460199928283693
    },
    {
      "time": "2026-06-02",
      "value": 27.467199935913087
    },
    {
      "time": "2026-06-03",
      "value": 27.470399932861326
    },
    {
      "time": "2026-06-04",
      "value": 27.47539993286133
    },
    {
      "time": "2026-06-05",
      "value": 27.47599994659424
    },
    {
      "time": "2026-06-08",
      "value": 27.480199928283692
    },
    {
      "time": "2026-06-09",
      "value": 27.486999893188475
    },
    {
      "time": "2026-06-10",
      "value": 27.493399887084962
    },
    {
      "time": "2026-06-11",
      "value": 27.498799896240236
    },
    {
      "time": "2026-06-12",
      "value": 27.502599868774414
    },
    {
      "time": "2026-06-15",
      "value": 27.505999870300293
    },
    {
      "time": "2026-06-16",
      "value": 27.509199867248537
    },
    {
      "time": "2026-06-17",
      "value": 27.509399871826172
    },
    {
      "time": "2026-06-18",
      "value": 27.508599853515626
    },
    {
      "time": "2026-06-22",
      "value": 27.505799865722658
    },
    {
      "time": "2026-06-23",
      "value": 27.504799880981444
    },
    {
      "time": "2026-06-24",
      "value": 27.50279987335205
    },
    {
      "time": "2026-06-25",
      "value": 27.4989998626709
    },
    {
      "time": "2026-06-26",
      "value": 27.495799865722656
    },
    {
      "time": "2026-06-29",
      "value": 27.491399841308592
    },
    {
      "time": "2026-06-30",
      "value": 27.483599853515624
    },
    {
      "time": "2026-07-01",
      "value": 27.47559986114502
    },
    {
      "time": "2026-07-02",
      "value": 27.470199851989747
    },
    {
      "time": "2026-07-06",
      "value": 27.4643998336792
    },
    {
      "time": "2026-07-07",
      "value": 27.45759983062744
    },
    {
      "time": "2026-07-08",
      "value": 27.449599838256837
    },
    {
      "time": "2026-07-09",
      "value": 27.442999839782715
    },
    {
      "time": "2026-07-10",
      "value": 27.435799865722657
    },
    {
      "time": "2026-07-13",
      "value": 27.4289998626709
    },
    {
      "time": "2026-07-14",
      "value": 27.42539985656738
    },
    {
      "time": "2026-07-15",
      "value": 27.421799850463866
    },
    {
      "time": "2026-07-16",
      "value": 27.419599838256836
    },
    {
      "time": "2026-07-17",
      "value": 27.416199836730957
    },
    {
      "time": "2026-07-20",
      "value": 27.40999984741211
    },
    {
      "time": "2026-07-21",
      "value": 27.40479984283447
    },
    {
      "time": "2026-07-22",
      "value": 27.39719985961914
    },
    {
      "time": "2026-07-23",
      "value": 27.388599853515625
    },
    {
      "time": "2026-07-24",
      "value": 27.380999870300293
    }
  ],
  "analysis": null
}